KissMeData/215480/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204300	64170300	2705	2705	2705	2705	350
3	20241226	204200	64170300	2705	2705	2705	2705	0
4	20241226	204100	64170300	2705	2705	2705	2705	0
5	20241226	204000	64170300	2705	2705	2705	2705	0
6	20241226	203900	64170300	2705	2705	2705	2705	0
7	20241226	203800	64170300	2705	2705	2705	2705	0
8	20241226	203700	64170300	2705	2705	2705	2705	0
9	20241226	203600	64170300	2705	2705	2705	2705	0
10	20241226	203500	64170300	2705	2705	2705	2705	0
11	20241226	203400	64170300	2705	2705	2705	2705	0
12	20241226	203300	64170300	2705	2705	2705	2705	0
13	20241226	203200	64170300	2705	2705	2705	2705	0
14	20241226	203100	64170300	2705	2705	2705	2705	0
15	20241226	203000	64170300	2705	2705	2705	2705	0
16	20241226	202900	64170300	2705	2705	2705	2705	0
17	20241226	202800	64170300	2705	2705	2705	2705	0
18	20241226	202700	64170300	2705	2705	2705	2705	0
19	20241226	202600	64170300	2705	2705	2705	2705	0
20	20241226	202500	64170300	2705	2705	2705	2705	0
21	20241226	202400	64170300	2705	2705	2705	2705	0
22	20241226	202300	64170300	2705	2705	2705	2705	0
23	20241226	202200	64170300	2705	2705	2705	2705	0
24	20241226	202100	64170300	2705	2705	2705	2705	0
25	20241226	202000	64170300	2705	2705	2705	2705	0
26	20241226	201900	64170300	2705	2705	2705	2705	0
27	20241226	201800	64170300	2705	2705	2705	2705	0
28	20241226	201700	64170300	2705	2705	2705	2705	0
29	20241226	201600	64170300	2705	2705	2705	2705	0
30	20241226	201500	64170300	2705	2705	2705	2705	0
31	20241226	201400	64170300	2705	2705	2705	2705	0
32	20241226	201300	64170300	2705	2705	2705	2705	350
33	20241226	201200	64170300	2705	2705	2705	2705	0
34	20241226	201100	64170300	2705	2705	2705	2705	0
35	20241226	201000	64170300	2705	2705	2705	2705	0
36	20241226	200900	64170300	2705	2705	2705	2705	0
37	20241226	200800	64170300	2705	2705	2705	2705	0
38	20241226	200700	64170300	2705	2705	2705	2705	0
39	20241226	200600	64170300	2705	2705	2705	2705	0
40	20241226	200500	64170300	2705	2705	2705	2705	0
41	20241226	200400	64170300	2705	2705	2705	2705	0
42	20241226	200300	64170300	2705	2705	2705	2705	0
43	20241226	200200	64170300	2705	2705	2705	2705	0
44	20241226	200100	64170300	2705	2705	2705	2705	0
45	20241226	200000	64170300	2705	2705	2705	2705	0
46	20241226	195900	64170300	2705	2705	2705	2705	0
47	20241226	195800	64170300	2705	2705	2705	2705	0
48	20241226	195700	64170300	2705	2705	2705	2705	0
49	20241226	195600	64170300	2705	2705	2705	2705	0
50	20241226	195500	64170300	2705	2705	2705	2705	0
51	20241226	195400	64170300	2705	2705	2705	2705	0
52	20241226	195300	64170300	2705	2705	2705	2705	0
53	20241226	195200	64170300	2705	2705	2705	2705	0
54	20241226	195100	64170300	2705	2705	2705	2705	0
55	20241226	195000	64170300	2705	2705	2705	2705	0
56	20241226	194900	64170300	2705	2705	2705	2705	0
57	20241226	194800	64170300	2705	2705	2705	2705	0
58	20241226	194700	64170300	2705	2705	2705	2705	0
59	20241226	194600	64170300	2705	2705	2705	2705	0
60	20241226	194500	64170300	2705	2705	2705	2705	0
61	20241226	194400	64170300	2705	2705	2705	2705	0
62	20241226	194300	64170300	2705	2705	2705	2705	350
63	20241226	194200	64170300	2705	2705	2705	2705	0
64	20241226	194100	64170300	2705	2705	2705	2705	0
65	20241226	194000	64170300	2705	2705	2705	2705	0
66	20241226	193900	64170300	2705	2705	2705	2705	0
67	20241226	193800	64170300	2705	2705	2705	2705	0
68	20241226	193700	64170300	2705	2705	2705	2705	0
69	20241226	193600	64170300	2705	2705	2705	2705	0
70	20241226	193500	64170300	2705	2705	2705	2705	0
71	20241226	193400	64170300	2705	2705	2705	2705	0
72	20241226	193300	64170300	2705	2705	2705	2705	0
73	20241226	193200	64170300	2705	2705	2705	2705	0
74	20241226	193100	64170300	2705	2705	2705	2705	0
75	20241226	193000	64170300	2705	2705	2705	2705	0
76	20241226	192900	64170300	2705	2705	2705	2705	0
77	20241226	192800	64170300	2705	2705	2705	2705	0
78	20241226	192700	64170300	2705	2705	2705	2705	0
79	20241226	192600	64170300	2705	2705	2705	2705	0
80	20241226	192500	64170300	2705	2705	2705	2705	0
81	20241226	192400	64170300	2705	2705	2705	2705	0
82	20241226	192300	64170300	2705	2705	2705	2705	0
83	20241226	192200	64170300	2705	2705	2705	2705	0
84	20241226	192100	64170300	2705	2705	2705	2705	0
85	20241226	192000	64170300	2705	2705	2705	2705	0
86	20241226	191900	64170300	2705	2705	2705	2705	0
87	20241226	191800	64170300	2705	2705	2705	2705	0
88	20241226	191700	64170300	2705	2705	2705	2705	0
89	20241226	191600	64170300	2705	2705	2705	2705	0
90	20241226	191500	64170300	2705	2705	2705	2705	0
91	20241226	191400	64170300	2705	2705	2705	2705	0
92	20241226	191300	64170300	2705	2705	2705	2705	350
93	20241226	191200	64170300	2705	2705	2705	2705	0
94	20241226	191100	64170300	2705	2705	2705	2705	0
95	20241226	191000	64170300	2705	2705	2705	2705	0
96	20241226	190900	64170300	2705	2705	2705	2705	0
97	20241226	190800	64170300	2705	2705	2705	2705	0
98	20241226	190700	64170300	2705	2705	2705	2705	0
99	20241226	190600	64170300	2705	2705	2705	2705	0
100	20241226	190500	64170300	2705	2705	2705	2705	0
101	20241226	190400	64170300	2705	2705	2705	2705	0
102	20241226	190300	64170300	2705	2705	2705	2705	0
103	20241226	190200	64170300	2705	2705	2705	2705	0
104	20241226	190100	64170300	2705	2705	2705	2705	0
105	20241226	190000	64170300	2705	2705	2705	2705	0
106	20241226	185900	64170300	2705	2705	2705	2705	0
107	20241226	185800	64170300	2705	2705	2705	2705	0
108	20241226	185700	64170300	2705	2705	2705	2705	0
109	20241226	185600	64170300	2705	2705	2705	2705	0
110	20241226	185500	64170300	2705	2705	2705	2705	0
111	20241226	185400	64170300	2705	2705	2705	2705	0
112	20241226	185300	64170300	2705	2705	2705	2705	0
113	20241226	185200	64170300	2705	2705	2705	2705	0
114	20241226	185100	64170300	2705	2705	2705	2705	0
115	20241226	185000	64170300	2705	2705	2705	2705	0
116	20241226	184900	64170300	2705	2705	2705	2705	0
117	20241226	184800	64170300	2705	2705	2705	2705	0
118	20241226	184700	64170300	2705	2705	2705	2705	0
119	20241226	184600	64170300	2705	2705	2705	2705	0
120	20241226	184500	64170300	2705	2705	2705	2705	0
121	20241226	184400	64170300	2705	2705	2705	2705	0
122	20241226	184300	64170300	2705	2705	2705	2705	350
123	20241226	184200	64170300	2705	2705	2705	2705	0
124	20241226	184100	64170300	2705	2705	2705	2705	0
125	20241226	184000	64170300	2705	2705	2705	2705	0
126	20241226	183900	64170300	2705	2705	2705	2705	0
127	20241226	183800	64170300	2705	2705	2705	2705	0
128	20241226	183700	64170300	2705	2705	2705	2705	0
129	20241226	183600	64170300	2705	2705	2705	2705	0
130	20241226	183500	64170300	2705	2705	2705	2705	0
131	20241226	183400	64170300	2705	2705	2705	2705	0
132	20241226	183300	64170300	2705	2705	2705	2705	0
133	20241226	183200	64170300	2705	2705	2705	2705	0
134	20241226	183100	64170300	2705	2705	2705	2705	0
135	20241226	183000	64170300	2705	2705	2705	2705	0
136	20241226	182900	64170300	2705	2705	2705	2705	0
137	20241226	182800	64170300	2705	2705	2705	2705	0
138	20241226	182700	64170300	2705	2705	2705	2705	0
139	20241226	182600	64170300	2705	2705	2705	2705	0
140	20241226	182500	64170300	2705	2705	2705	2705	0
141	20241226	182400	64170300	2705	2705	2705	2705	0
142	20241226	182300	64170300	2705	2705	2705	2705	0
143	20241226	182200	64170300	2705	2705	2705	2705	0
144	20241226	182100	64170300	2705	2705	2705	2705	0
145	20241226	182000	64170300	2705	2705	2705	2705	0
146	20241226	181900	64170300	2705	2705	2705	2705	0
147	20241226	181800	64170300	2705	2705	2705	2705	0
148	20241226	181700	64170300	2705	2705	2705	2705	0
149	20241226	181600	64170300	2705	2705	2705	2705	0
150	20241226	181500	64170300	2705	2705	2705	2705	0
151	20241226	181400	64170300	2705	2705	2705	2705	0
152	20241226	181300	64170300	2705	2705	2705	2705	350
153	20241226	181200	64170300	2705	2705	2705	2705	0
154	20241226	181100	64170300	2705	2705	2705	2705	0
155	20241226	181000	64170300	2705	2705	2705	2705	0
156	20241226	180900	64170300	2705	2705	2705	2705	0
157	20241226	180800	64170300	2705	2705	2705	2705	0
158	20241226	180700	64170300	2705	2705	2705	2705	0
159	20241226	180600	64170300	2705	2705	2705	2705	0
160	20241226	180500	64170300	2705	2705	2705	2705	0
161	20241226	180400	64170300	2705	2705	2705	2705	0
162	20241226	180300	64170300	2705	2705	2705	2705	0
163	20241226	180200	64170300	2705	2705	2705	2705	0
164	20241226	180100	64170300	2705	2705	2705	2705	0
165	20241226	180000	64170300	2705	2705	2705	2705	0
166	20241226	175900	64170300	2705	2705	2705	2705	0
167	20241226	175800	64170300	2705	2705	2705	2705	0
168	20241226	175700	64170300	2705	2705	2705	2705	0
169	20241226	175600	64170300	2705	2705	2705	2705	0
170	20241226	175500	64170300	2705	2705	2705	2705	0
171	20241226	175400	64170300	2705	2705	2705	2705	0
172	20241226	175300	64170300	2705	2705	2705	2705	0
173	20241226	175200	64170300	2705	2705	2705	2705	0
174	20241226	175100	64170300	2705	2705	2705	2705	0
175	20241226	175000	64170300	2705	2705	2705	2705	0
176	20241226	174900	64170300	2705	2705	2705	2705	0
177	20241226	174800	64170300	2705	2705	2705	2705	0
178	20241226	174700	64170300	2705	2705	2705	2705	0
179	20241226	174600	64170300	2705	2705	2705	2705	0
180	20241226	174500	64170300	2705	2705	2705	2705	0
181	20241226	174400	64170300	2705	2705	2705	2705	0
182	20241226	174300	64170300	2705	2705	2705	2705	350
183	20241226	174200	64170300	2705	2705	2705	2705	0
184	20241226	174100	64170300	2705	2705	2705	2705	0
185	20241226	174000	64170300	2705	2705	2705	2705	0
186	20241226	173900	64170300	2705	2705	2705	2705	0
187	20241226	173800	64170300	2705	2705	2705	2705	0
188	20241226	173700	64170300	2705	2705	2705	2705	0
189	20241226	173600	64170300	2705	2705	2705	2705	0
190	20241226	173500	64170300	2705	2705	2705	2705	0
191	20241226	173400	64170300	2705	2705	2705	2705	0
192	20241226	173300	64170300	2705	2705	2705	2705	0
193	20241226	173200	64170300	2705	2705	2705	2705	0
194	20241226	173100	64170300	2705	2705	2705	2705	0
195	20241226	173000	64170300	2705	2705	2705	2705	0
196	20241226	172900	64170300	2705	2705	2705	2705	0
197	20241226	172800	64170300	2705	2705	2705	2705	0
198	20241226	172700	64170300	2705	2705	2705	2705	0
199	20241226	172600	64170300	2705	2705	2705	2705	0
200	20241226	172500	64170300	2705	2705	2705	2705	0
201	20241226	172400	64170300	2705	2705	2705	2705	0
202	20241226	172300	64170300	2705	2705	2705	2705	0
203	20241226	172200	64170300	2705	2705	2705	2705	0
204	20241226	172100	64170300	2705	2705	2705	2705	0
205	20241226	172000	64170300	2705	2705	2705	2705	0
206	20241226	171900	64170300	2705	2705	2705	2705	0
207	20241226	171800	64170300	2705	2705	2705	2705	0
208	20241226	171700	64170300	2705	2705	2705	2705	0
209	20241226	171600	64170300	2705	2705	2705	2705	0
210	20241226	171500	64170300	2705	2705	2705	2705	0
211	20241226	171400	64170300	2705	2705	2705	2705	0
212	20241226	171300	64170300	2705	2705	2705	2705	350
213	20241226	171200	64170300	2705	2705	2705	2705	0
214	20241226	171100	64170300	2705	2705	2705	2705	0
215	20241226	171000	64170300	2705	2705	2705	2705	0
216	20241226	170900	64170300	2705	2705	2705	2705	0
217	20241226	170800	64170300	2705	2705	2705	2705	0
218	20241226	170700	64170300	2705	2705	2705	2705	0
219	20241226	170600	64170300	2705	2705	2705	2705	0
220	20241226	170500	64170300	2705	2705	2705	2705	0
221	20241226	170400	64170300	2705	2705	2705	2705	0
222	20241226	170300	64170300	2705	2705	2705	2705	0
223	20241226	170200	64170300	2705	2705	2705	2705	0
224	20241226	170100	64170300	2705	2705	2705	2705	0
225	20241226	170000	64170300	2705	2705	2705	2705	0
226	20241226	165900	64170300	2705	2705	2705	2705	0
227	20241226	165800	64170300	2705	2705	2705	2705	0
228	20241226	165700	64170300	2705	2705	2705	2705	0
229	20241226	165600	64170300	2705	2705	2705	2705	0
230	20241226	165500	64170300	2705	2705	2705	2705	0
231	20241226	165400	64170300	2705	2705	2705	2705	0
232	20241226	165300	64170300	2705	2705	2705	2705	0
233	20241226	165200	64170300	2705	2705	2705	2705	0
234	20241226	165100	64170300	2705	2705	2705	2705	0
235	20241226	165000	64170300	2705	2705	2705	2705	0
236	20241226	164900	64170300	2705	2705	2705	2705	0
237	20241226	164800	64170300	2705	2705	2705	2705	0
238	20241226	164700	64170300	2705	2705	2705	2705	0
239	20241226	164600	64170300	2705	2705	2705	2705	0
240	20241226	164500	64170300	2705	2705	2705	2705	0
241	20241226	164400	64170300	2705	2705	2705	2705	0
242	20241226	164300	64170300	2705	2705	2705	2705	350
243	20241226	164200	64170300	2705	2705	2705	2705	0
244	20241226	164100	64170300	2705	2705	2705	2705	0
245	20241226	164000	64170300	2705	2705	2705	2705	0
246	20241226	163900	64170300	2705	2705	2705	2705	0
247	20241226	163800	64170300	2705	2705	2705	2705	0
248	20241226	163700	64170300	2705	2705	2705	2705	0
249	20241226	163600	64170300	2705	2705	2705	2705	0
250	20241226	163500	64170300	2705	2705	2705	2705	0
251	20241226	163400	64170300	2705	2705	2705	2705	0
252	20241226	163300	64170300	2705	2705	2705	2705	0
253	20241226	163200	64170300	2705	2705	2705	2705	0
254	20241226	163100	64170300	2705	2705	2705	2705	0
255	20241226	163000	64170300	2705	2705	2705	2705	0
256	20241226	162900	64170300	2705	2705	2705	2705	0
257	20241226	162800	64170300	2705	2705	2705	2705	0
258	20241226	162700	64170300	2705	2705	2705	2705	0
259	20241226	162600	64170300	2705	2705	2705	2705	0
260	20241226	162500	64170300	2705	2705	2705	2705	0
261	20241226	162400	64170300	2705	2705	2705	2705	0
262	20241226	162300	64170300	2705	2705	2705	2705	0
263	20241226	162200	64170300	2705	2705	2705	2705	0
264	20241226	162100	64170300	2705	2705	2705	2705	0
265	20241226	162000	64170300	2705	2705	2705	2705	0
266	20241226	161900	64170300	2705	2705	2705	2705	0
267	20241226	161800	64170300	2705	2705	2705	2705	0
268	20241226	161700	64170300	2705	2705	2705	2705	0
269	20241226	161600	64170300	2705	2705	2705	2705	0
270	20241226	161500	64170300	2705	2705	2705	2705	0
271	20241226	161400	64170300	2705	2705	2705	2705	0
272	20241226	161300	64170300	2705	2705	2705	2705	350
273	20241226	161200	64170300	2705	2705	2705	2705	0
274	20241226	161100	64170300	2705	2705	2705	2705	0
275	20241226	161000	64170300	2705	2705	2705	2705	0
276	20241226	160900	64170300	2705	2705	2705	2705	0
277	20241226	160800	64170300	2705	2705	2705	2705	0
278	20241226	160700	64170300	2705	2705	2705	2705	0
279	20241226	160600	64170300	2705	2705	2705	2705	0
280	20241226	160500	64170300	2705	2705	2705	2705	0
281	20241226	160400	64170300	2705	2705	2705	2705	0
282	20241226	160300	64170300	2705	2705	2705	2705	0
283	20241226	160200	64170300	2705	2705	2705	2705	0
284	20241226	160100	64170300	2705	2705	2705	2705	0
285	20241226	160000	64170300	2705	2705	2705	2705	0
286	20241226	155900	64170300	2705	2705	2705	2705	0
287	20241226	155800	64170300	2705	2705	2705	2705	0
288	20241226	155700	64170300	2705	2705	2705	2705	0
289	20241226	155600	64170300	2705	2705	2705	2705	0
290	20241226	155500	64170300	2705	2705	2705	2705	0
291	20241226	155400	64170300	2705	2705	2705	2705	0
292	20241226	155300	64170300	2705	2705	2705	2705	0
293	20241226	155200	64170300	2705	2705	2705	2705	0
294	20241226	155100	64170300	2705	2705	2705	2705	0
295	20241226	155000	64170300	2705	2705	2705	2705	0
296	20241226	154900	64170300	2705	2705	2705	2705	0
297	20241226	154800	64170300	2705	2705	2705	2705	0
298	20241226	154700	64170300	2705	2705	2705	2705	0
299	20241226	154600	64170300	2705	2705	2705	2705	0
300	20241226	154500	64170300	2705	2705	2705	2705	0
301	20241226	154400	64170300	2705	2705	2705	2705	0
302	20241226	154300	64170300	2705	2705	2705	2705	350
303	20241226	154200	64170300	2705	2705	2705	2705	0
304	20241226	154100	64170300	2705	2705	2705	2705	0
305	20241226	154000	64170300	2705	2705	2705	2705	0
306	20241226	153900	64170300	2705	2705	2705	2705	0
307	20241226	153800	64170300	2705	2705	2705	2705	0
308	20241226	153700	64170300	2705	2705	2705	2705	0
309	20241226	153600	64170300	2705	2705	2705	2705	0
310	20241226	153500	64170300	2705	2705	2705	2705	0
311	20241226	153400	64170300	2705	2705	2705	2705	0
312	20241226	153300	64170300	2705	2705	2705	2705	0
313	20241226	153200	64170300	2705	2705	2705	2705	0
314	20241226	153100	64170300	2705	2705	2705	2705	0
315	20241226	153000	64170300	2705	2705	2705	2705	350
316	20241226	152900	63223550	2705	2705	2705	2705	0
317	20241226	152800	63223550	2705	2705	2705	2705	0
318	20241226	152700	63223550	2705	2705	2705	2705	0
319	20241226	152600	63223550	2705	2705	2705	2705	0
320	20241226	152500	63223550	2705	2705	2705	2705	0
321	20241226	152400	63223550	2705	2705	2705	2705	0
322	20241226	152300	63223550	2705	2705	2705	2705	0
323	20241226	152200	63223550	2705	2705	2705	2705	0
324	20241226	152100	63223550	2705	2705	2705	2705	0
325	20241226	152000	63223550	2705	2705	2705	2705	0
326	20241226	151900	63223550	2705	2705	2705	2705	5
327	20241226	151800	63210025	2730	2730	2730	2730	0
328	20241226	151700	63210025	2730	2730	2730	2730	0
329	20241226	151600	63210025	2730	2730	2730	2730	0
330	20241226	151500	63210025	2730	2730	2730	2730	0
331	20241226	151400	63210025	2730	2730	2730	2730	0
332	20241226	151300	63210025	2730	2730	2730	2730	0
333	20241226	151200	63210025	2730	2730	2730	2730	0
334	20241226	151100	63210025	2730	2730	2730	2730	0
335	20241226	151000	63210025	2730	2710	2730	2710	102
336	20241226	150900	62933565	2710	2710	2710	2710	2
337	20241226	150800	62928145	2710	2710	2710	2710	0
338	20241226	150700	62928145	2710	2710	2710	2710	0
339	20241226	150600	62928145	2710	2710	2710	2710	0
340	20241226	150500	62928145	2710	2710	2710	2710	0
341	20241226	150400	62928145	2710	2710	2710	2710	0
342	20241226	150300	62928145	2710	2710	2710	2710	0
343	20241226	150200	62928145	2710	2710	2710	2710	0
344	20241226	150100	62928145	2710	2710	2710	2710	0
345	20241226	150000	62928145	2710	2720	2720	2710	674
346	20241226	145900	61099390	2720	2720	2720	2720	0
347	20241226	145800	61099390	2720	2720	2720	2720	0
348	20241226	145700	61099390	2720	2720	2720	2720	0
349	20241226	145600	61099390	2720	2720	2720	2720	0
350	20241226	145500	61099390	2720	2720	2720	2720	2
351	20241226	145400	61093950	2720	2725	2725	2720	102
352	20241226	145300	60816010	2725	2725	2725	2725	0
353	20241226	145200	60816010	2725	2725	2725	2725	0
354	20241226	145100	60816010	2725	2730	2730	2725	3
355	20241226	145000	60807825	2735	2735	2735	2735	2
356	20241226	144900	60802355	2735	2735	2735	2735	0
357	20241226	144800	60802355	2735	2735	2735	2735	0
358	20241226	144700	60802355	2735	2735	2735	2735	0
359	20241226	144600	60802355	2735	2735	2735	2735	0
360	20241226	144500	60802355	2735	2735	2735	2735	0
361	20241226	144400	60802355	2735	2735	2735	2735	6
362	20241226	144300	60785945	2730	2730	2730	2730	3
363	20241226	144200	60777755	2715	2715	2715	2715	0
364	20241226	144100	60777755	2715	2715	2715	2715	0
365	20241226	144000	60777755	2715	2705	2715	2705	320
366	20241226	143900	59910510	2705	2705	2705	2705	0
367	20241226	143800	59910510	2705	2705	2705	2705	0
368	20241226	143700	59910510	2705	2705	2705	2705	51
369	20241226	143600	59772555	2710	2710	2710	2710	0
370	20241226	143500	59772555	2710	2710	2710	2710	0
371	20241226	143400	59772555	2710	2710	2710	2710	0
372	20241226	143300	59772555	2710	2710	2710	2710	0
373	20241226	143200	59772555	2710	2710	2710	2710	0
374	20241226	143100	59772555	2710	2710	2710	2710	50
375	20241226	143000	59637055	2700	2705	2705	2700	674
376	20241226	142900	57817070	2710	2710	2710	2710	1
377	20241226	142800	57814360	2710	2710	2710	2710	184
378	20241226	142700	57315720	2720	2720	2720	2720	0
379	20241226	142600	57315720	2720	2720	2720	2720	0
380	20241226	142500	57315720	2720	2720	2720	2720	1
381	20241226	142400	57313000	2720	2720	2720	2720	350
382	20241226	142300	56361000	2700	2700	2700	2700	0
383	20241226	142200	56361000	2700	2700	2700	2700	0
384	20241226	142100	56361000	2700	2700	2700	2700	0
385	20241226	142000	56361000	2700	2700	2700	2700	0
386	20241226	141900	56361000	2700	2700	2700	2700	0
387	20241226	141800	56361000	2700	2700	2700	2700	0
388	20241226	141700	56361000	2700	2700	2700	2700	0
389	20241226	141600	56361000	2700	2700	2700	2700	0
390	20241226	141500	56361000	2700	2700	2700	2700	0
391	20241226	141400	56361000	2700	2700	2700	2700	0
392	20241226	141300	56361000	2700	2700	2700	2700	0
393	20241226	141200	56361000	2700	2700	2700	2700	0
394	20241226	141100	56361000	2700	2700	2700	2700	0
395	20241226	141000	56361000	2700	2700	2700	2700	0
396	20241226	140900	56361000	2700	2700	2700	2700	0
397	20241226	140800	56361000	2700	2700	2700	2700	0
398	20241226	140700	56361000	2700	2705	2705	2700	681
399	20241226	140600	54520110	2725	2725	2725	2725	13
400	20241226	140500	54484685	2705	2705	2705	2705	0
401	20241226	140400	54484685	2705	2705	2705	2705	0
402	20241226	140300	54484685	2705	2705	2705	2705	0
403	20241226	140200	54484685	2705	2705	2705	2705	0
404	20241226	140100	54484685	2705	2705	2705	2705	0
405	20241226	140000	54484685	2705	2710	2710	2705	674
406	20241226	135900	52660775	2725	2725	2725	2725	0
407	20241226	135800	52660775	2725	2725	2725	2725	40
408	20241226	135700	52551775	2725	2725	2725	2725	0
409	20241226	135600	52551775	2725	2725	2725	2725	0
410	20241226	135500	52551775	2725	2725	2725	2725	0
411	20241226	135400	52551775	2725	2725	2725	2725	0
412	20241226	135300	52551775	2725	2725	2725	2725	0
413	20241226	135200	52551775	2725	2725	2725	2725	0
414	20241226	135100	52551775	2725	2725	2725	2725	0
415	20241226	135000	52551775	2725	2725	2725	2725	0
416	20241226	134900	52551775	2725	2725	2725	2725	0
417	20241226	134800	52551775	2725	2725	2725	2725	0
418	20241226	134700	52551775	2725	2725	2725	2725	0
419	20241226	134600	52551775	2725	2725	2725	2725	0
420	20241226	134500	52551775	2725	2720	2725	2720	50
421	20241226	134400	52415540	2725	2725	2725	2725	0
422	20241226	134300	52415540	2725	2725	2725	2725	0
423	20241226	134200	52415540	2725	2725	2725	2725	0
424	20241226	134100	52415540	2725	2725	2725	2725	0
425	20241226	134000	52415540	2725	2725	2725	2725	0
426	20241226	133900	52415540	2725	2725	2725	2725	0
427	20241226	133800	52415540	2725	2720	2725	2720	10
428	20241226	133700	52388325	2705	2705	2705	2705	0
429	20241226	133600	52388325	2705	2705	2705	2705	0
430	20241226	133500	52388325	2705	2705	2705	2705	0
431	20241226	133400	52388325	2705	2705	2705	2705	0
432	20241226	133300	52388325	2705	2705	2705	2705	0
433	20241226	133200	52388325	2705	2705	2705	2705	16
434	20241226	133100	52345045	2705	2705	2705	2705	0
435	20241226	133000	52345045	2705	2715	2715	2705	711
436	20241226	132900	50420660	2735	2735	2735	2735	0
437	20241226	132800	50420660	2735	2735	2735	2735	0
438	20241226	132700	50420660	2735	2735	2735	2735	0
439	20241226	132600	50420660	2735	2735	2735	2735	0
440	20241226	132500	50420660	2735	2735	2735	2735	0
441	20241226	132400	50420660	2735	2735	2735	2735	0
442	20241226	132300	50420660	2735	2735	2735	2735	0
443	20241226	132200	50420660	2735	2735	2735	2735	0
444	20241226	132100	50420660	2735	2735	2735	2735	0
445	20241226	132000	50420660	2735	2735	2735	2735	0
446	20241226	131900	50420660	2735	2735	2735	2735	0
447	20241226	131800	50420660	2735	2735	2735	2735	0
448	20241226	131700	50420660	2735	2735	2735	2735	0
449	20241226	131600	50420660	2735	2735	2735	2735	0
450	20241226	131500	50420660	2735	2735	2735	2735	0
451	20241226	131400	50420660	2735	2735	2735	2735	0
452	20241226	131300	50420660	2735	2735	2735	2735	0
453	20241226	131200	50420660	2735	2735	2735	2735	0
454	20241226	131100	50420660	2735	2735	2735	2735	0
455	20241226	131000	50420660	2735	2735	2735	2735	0
456	20241226	130900	50420660	2735	2735	2735	2735	0
457	20241226	130800	50420660	2735	2735	2735	2735	0
458	20241226	130700	50420660	2735	2735	2735	2735	0
459	20241226	130600	50420660	2735	2720	2735	2720	100
460	20241226	130500	50148270	2720	2720	2720	2720	0
461	20241226	130400	50148270	2720	2720	2720	2720	0
462	20241226	130300	50148270	2720	2720	2720	2720	0
463	20241226	130200	50148270	2720	2720	2720	2720	0
464	20241226	130100	50148270	2720	2720	2720	2720	0
465	20241226	130000	50148270	2720	2710	2720	2710	676
466	20241226	125900	48316300	2715	2715	2715	2715	106
467	20241226	125800	48028510	2710	2710	2710	2710	0
468	20241226	125700	48028510	2710	2710	2710	2710	0
469	20241226	125600	48028510	2710	2710	2710	2710	0
470	20241226	125500	48028510	2710	2710	2710	2710	0
471	20241226	125400	48028510	2710	2710	2710	2710	0
472	20241226	125300	48028510	2710	2710	2710	2710	0
473	20241226	125200	48028510	2710	2710	2710	2710	0
474	20241226	125100	48028510	2710	2710	2710	2710	0
475	20241226	125000	48028510	2710	2710	2710	2710	0
476	20241226	124900	48028510	2710	2710	2710	2710	6
477	20241226	124800	48012250	2705	2705	2705	2705	0
478	20241226	124700	48012250	2705	2705	2705	2705	0
479	20241226	124600	48012250	2705	2705	2705	2705	0
480	20241226	124500	48012250	2705	2705	2705	2705	0
481	20241226	124400	48012250	2705	2705	2705	2705	0
482	20241226	124300	48012250	2705	2705	2705	2705	0
483	20241226	124200	48012250	2705	2705	2705	2705	0
484	20241226	124100	48012250	2705	2705	2705	2705	0
485	20241226	124000	48012250	2705	2705	2705	2705	0
486	20241226	123900	48012250	2705	2705	2705	2705	0
487	20241226	123800	48012250	2705	2705	2705	2705	0
488	20241226	123700	48012250	2705	2705	2705	2705	0
489	20241226	123600	48012250	2705	2705	2705	2705	0
490	20241226	123500	48012250	2705	2705	2705	2705	0
491	20241226	123400	48012250	2705	2705	2705	2705	0
492	20241226	123300	48012250	2705	2705	2705	2705	0
493	20241226	123200	48012250	2705	2705	2705	2705	0
494	20241226	123100	48012250	2705	2705	2705	2705	0
495	20241226	123000	48012250	2705	2710	2710	2705	690
496	20241226	122900	46144075	2715	2715	2715	2715	8
497	20241226	122800	46122355	2720	2720	2720	2720	0
498	20241226	122700	46122355	2720	2720	2720	2720	0
499	20241226	122600	46122355	2720	2720	2720	2720	0
500	20241226	122500	46122355	2720	2720	2720	2720	0
501	20241226	122400	46122355	2720	2720	2720	2720	0
502	20241226	122300	46122355	2720	2720	2720	2720	0
503	20241226	122200	46122355	2720	2720	2720	2720	0
504	20241226	122100	46122355	2720	2720	2720	2720	0
505	20241226	122000	46122355	2720	2720	2720	2720	0
506	20241226	121900	46122355	2720	2720	2720	2720	0
507	20241226	121800	46122355	2720	2720	2720	2720	0
508	20241226	121700	46122355	2720	2720	2720	2720	0
509	20241226	121600	46122355	2720	2720	2720	2720	0
510	20241226	121500	46122355	2720	2705	2720	2705	106
511	20241226	121400	45834675	2710	2710	2710	2710	154
512	20241226	121300	45417335	2705	2705	2705	2705	0
513	20241226	121200	45417335	2705	2705	2705	2705	0
514	20241226	121100	45417335	2705	2705	2705	2705	0
515	20241226	121000	45417335	2705	2705	2705	2705	0
516	20241226	120900	45417335	2705	2705	2705	2705	0
517	20241226	120800	45417335	2705	2705	2705	2705	0
518	20241226	120700	45417335	2705	2705	2705	2705	0
519	20241226	120600	45417335	2705	2705	2705	2705	0
520	20241226	120500	45417335	2705	2705	2705	2705	0
521	20241226	120400	45417335	2705	2705	2705	2705	0
522	20241226	120300	45417335	2705	2705	2705	2705	102
523	20241226	120200	45141425	2720	2720	2720	2720	0
524	20241226	120100	45141425	2720	2720	2720	2720	0
525	20241226	120000	45141425	2720	2725	2725	2705	679
526	20241226	115900	43299750	2725	2725	2725	2725	0
527	20241226	115800	43299750	2725	2725	2725	2725	0
528	20241226	115700	43299750	2725	2725	2725	2725	0
529	20241226	115600	43299750	2725	2725	2725	2725	0
530	20241226	115500	43299750	2725	2730	2745	2725	343
531	20241226	115400	42359170	2715	2715	2715	2715	0
532	20241226	115300	42359170	2715	2715	2715	2715	0
533	20241226	115200	42359170	2715	2715	2715	2715	0
534	20241226	115100	42359170	2715	2715	2715	2715	0
535	20241226	115000	42359170	2715	2715	2715	2715	0
536	20241226	114900	42359170	2715	2715	2715	2715	0
537	20241226	114800	42359170	2715	2715	2715	2715	0
538	20241226	114700	42359170	2715	2715	2715	2715	0
539	20241226	114600	42359170	2715	2715	2715	2715	0
540	20241226	114500	42359170	2715	2715	2715	2715	0
541	20241226	114400	42359170	2715	2715	2715	2715	0
542	20241226	114300	42359170	2715	2715	2715	2715	0
543	20241226	114200	42359170	2715	2715	2715	2715	0
544	20241226	114100	42359170	2715	2715	2715	2715	0
545	20241226	114000	42359170	2715	2715	2715	2715	0
546	20241226	113900	42359170	2715	2715	2715	2715	0
547	20241226	113800	42359170	2715	2715	2715	2715	0
548	20241226	113700	42359170	2715	2715	2715	2715	0
549	20241226	113600	42359170	2715	2730	2730	2715	62
550	20241226	113500	42190705	2710	2710	2710	2710	0
551	20241226	113400	42190705	2710	2710	2710	2710	0
552	20241226	113300	42190705	2710	2710	2710	2710	0
553	20241226	113200	42190705	2710	2710	2710	2710	0
554	20241226	113100	42190705	2710	2710	2710	2710	0
555	20241226	113000	42190705	2710	2715	2715	2710	674
556	20241226	112900	40362960	2715	2715	2715	2715	0
557	20241226	112800	40362960	2715	2715	2715	2715	0
558	20241226	112700	40362960	2715	2715	2715	2715	0
559	20241226	112600	40362960	2715	2715	2715	2715	0
560	20241226	112500	40362960	2715	2715	2715	2715	0
561	20241226	112400	40362960	2715	2715	2715	2715	0
562	20241226	112300	40362960	2715	2715	2715	2715	0
563	20241226	112200	40362960	2715	2715	2715	2715	166
564	20241226	112100	39912270	2710	2710	2710	2710	1
565	20241226	112000	39909560	2715	2715	2730	2715	833
566	20241226	111900	37641160	2715	2715	2715	2715	0
567	20241226	111800	37641160	2715	2715	2715	2715	0
568	20241226	111700	37641160	2715	2715	2715	2715	0
569	20241226	111600	37641160	2715	2715	2715	2715	0
570	20241226	111500	37641160	2715	2715	2715	2715	0
571	20241226	111400	37641160	2715	2715	2715	2715	0
572	20241226	111300	37641160	2715	2715	2715	2715	0
573	20241226	111200	37641160	2715	2715	2715	2715	0
574	20241226	111100	37641160	2715	2715	2715	2715	0
575	20241226	111000	37641160	2715	2715	2715	2715	0
576	20241226	110900	37641160	2715	2715	2715	2715	0
577	20241226	110800	37641160	2715	2715	2715	2715	67
578	20241226	110700	37459255	2715	2715	2715	2715	4
579	20241226	110600	37448395	2725	2725	2725	2725	0
580	20241226	110500	37448395	2725	2725	2725	2725	0
581	20241226	110400	37448395	2725	2725	2725	2725	0
582	20241226	110300	37448395	2725	2725	2725	2725	0
583	20241226	110200	37448395	2725	2725	2725	2725	0
584	20241226	110100	37448395	2725	2725	2725	2725	0
585	20241226	110000	37448395	2725	2725	2725	2725	0
586	20241226	105900	37448395	2725	2725	2725	2725	8
587	20241226	105800	37426595	2730	2730	2730	2730	0
588	20241226	105700	37426595	2730	2730	2730	2730	0
589	20241226	105600	37426595	2730	2730	2730	2730	0
590	20241226	105500	37426595	2730	2730	2730	2730	0
591	20241226	105400	37426595	2730	2725	2730	2725	89
592	20241226	105300	37183650	2715	2720	2720	2715	2089
593	20241226	105200	31501605	2725	2725	2725	2725	0
594	20241226	105100	31501605	2725	2725	2725	2725	0
595	20241226	105000	31501605	2725	2725	2725	2725	0
596	20241226	104900	31501605	2725	2725	2725	2725	14
597	20241226	104800	31463455	2725	2725	2725	2725	0
598	20241226	104700	31463455	2725	2725	2725	2725	0
599	20241226	104600	31463455	2725	2725	2725	2725	0
600	20241226	104500	31463455	2725	2725	2725	2725	0
601	20241226	104400	31463455	2725	2725	2725	2725	0
602	20241226	104300	31463455	2725	2725	2725	2725	10
603	20241226	104200	31436205	2725	2725	2725	2725	20
604	20241226	104100	31381705	2710	2710	2710	2710	5
605	20241226	104000	31368155	2710	2710	2710	2710	0
606	20241226	103900	31368155	2710	2710	2710	2710	0
607	20241226	103800	31368155	2710	2710	2710	2710	0
608	20241226	103700	31368155	2710	2710	2710	2710	0
609	20241226	103600	31368155	2710	2710	2710	2710	0
610	20241226	103500	31368155	2710	2710	2710	2710	0
611	20241226	103400	31368155	2710	2710	2710	2710	280
612	20241226	103300	30609355	2710	2710	2710	2710	0
613	20241226	103200	30609355	2710	2710	2710	2710	0
614	20241226	103100	30609355	2710	2710	2710	2710	0
615	20241226	103000	30609355	2710	2710	2710	2710	0
616	20241226	102900	30609355	2710	2710	2710	2710	0
617	20241226	102800	30609355	2710	2710	2710	2710	79
618	20241226	102700	30395265	2705	2705	2705	2705	0
619	20241226	102600	30395265	2705	2705	2705	2705	0
620	20241226	102500	30395265	2705	2705	2705	2705	0
621	20241226	102400	30395265	2705	2705	2705	2705	0
622	20241226	102300	30395265	2705	2740	2740	2705	1079
623	20241226	102200	27472570	2710	2720	2735	2710	940
624	20241226	102100	24919540	2705	2705	2705	2705	0
625	20241226	102000	24919540	2705	2720	2720	2705	1189
626	20241226	101900	21694840	2720	2720	2720	2720	0
627	20241226	101800	21694840	2720	2720	2720	2720	0
628	20241226	101700	21694840	2720	2720	2720	2720	0
629	20241226	101600	21694840	2720	2720	2720	2720	0
630	20241226	101500	21694840	2720	2720	2720	2720	0
631	20241226	101400	21694840	2720	2720	2720	2720	0
632	20241226	101300	21694840	2720	2720	2720	2720	0
633	20241226	101200	21694840	2720	2720	2720	2720	0
634	20241226	101100	21694840	2720	2720	2720	2720	1053
635	20241226	101000	18830680	2720	2720	2720	2720	0
636	20241226	100900	18830680	2720	2720	2720	2720	0
637	20241226	100800	18830680	2720	2720	2720	2720	0
638	20241226	100700	18830680	2720	2720	2720	2720	0
639	20241226	100600	18830680	2720	2720	2720	2720	0
640	20241226	100500	18830680	2720	2730	2730	2720	450
641	20241226	100400	17603190	2730	2730	2730	2730	0
642	20241226	100300	17603190	2730	2730	2730	2730	0
643	20241226	100200	17603190	2730	2730	2730	2730	410
644	20241226	100100	16483890	2740	2740	2740	2740	0
645	20241226	100000	16483890	2740	2740	2740	2740	0
646	20241226	095900	16483890	2740	2740	2740	2740	0
647	20241226	095800	16483890	2740	2740	2740	2740	0
648	20241226	095700	16483890	2740	2740	2740	2740	2
649	20241226	095600	16478410	2730	2730	2730	2730	0
650	20241226	095500	16478410	2730	2730	2730	2730	0
651	20241226	095400	16478410	2730	2730	2730	2730	0
652	20241226	095300	16478410	2730	2730	2730	2730	0
653	20241226	095200	16478410	2730	2730	2730	2730	0
654	20241226	095100	16478410	2730	2730	2730	2730	0
655	20241226	095000	16478410	2730	2730	2730	2730	0
656	20241226	094900	16478410	2730	2730	2730	2730	50
657	20241226	094800	16341910	2735	2735	2735	2735	0
658	20241226	094700	16341910	2735	2735	2735	2735	0
659	20241226	094600	16341910	2735	2735	2735	2735	0
660	20241226	094500	16341910	2735	2735	2735	2735	49
661	20241226	094400	16207895	2735	2735	2735	2735	1
662	20241226	094300	16205160	2735	2735	2735	2735	0
663	20241226	094200	16205160	2735	2735	2735	2735	4
664	20241226	094100	16194220	2730	2730	2730	2730	87
665	20241226	094000	15956710	2725	2730	2730	2725	8
666	20241226	093900	15934880	2730	2730	2730	2730	151
667	20241226	093800	15522650	2730	2730	2730	2730	0
668	20241226	093700	15522650	2730	2730	2730	2730	0
669	20241226	093600	15522650	2730	2730	2730	2730	0
670	20241226	093500	15522650	2730	2725	2730	2725	1173
671	20241226	093400	12320415	2715	2715	2715	2715	0
672	20241226	093300	12320415	2715	2715	2715	2715	0
673	20241226	093200	12320415	2715	2715	2715	2715	0
674	20241226	093100	12320415	2715	2715	2715	2715	0
675	20241226	093000	12320415	2715	2715	2715	2715	0
676	20241226	092900	12320415	2715	2715	2715	2715	0
677	20241226	092800	12320415	2715	2715	2715	2715	0
678	20241226	092700	12320415	2715	2715	2715	2715	2
679	20241226	092600	12314985	2715	2715	2715	2715	1
680	20241226	092500	12312270	2715	2715	2715	2715	1
681	20241226	092400	12309555	2705	2705	2705	2705	72
682	20241226	092300	12114795	2705	2705	2705	2705	12
683	20241226	092200	12082335	2705	2705	2705	2705	13
684	20241226	092100	12047170	2705	2705	2705	2705	0
685	20241226	092000	12047170	2705	2705	2705	2705	0
686	20241226	091900	12047170	2705	2705	2705	2705	100
687	20241226	091800	11776670	2705	2705	2705	2705	3
688	20241226	091700	11768555	2705	2705	2705	2705	111
689	20241226	091600	11468300	2715	2715	2715	2715	0
690	20241226	091500	11468300	2715	2715	2715	2715	3
691	20241226	091400	11460155	2705	2705	2705	2705	0
692	20241226	091300	11460155	2705	2705	2705	2705	0
693	20241226	091200	11460155	2705	2705	2705	2705	23
694	20241226	091100	11397940	2710	2705	2710	2705	378
695	20241226	091000	10375265	2710	2710	2710	2710	300
696	20241226	090900	9562265	2710	2710	2710	2710	0
697	20241226	090800	9562265	2710	2700	2710	2700	592
698	20241226	090700	7963495	2705	2705	2705	2705	789
699	20241226	090600	5829250	2705	2705	2705	2705	0
700	20241226	090500	5829250	2705	2705	2705	2705	200
701	20241226	090400	5288250	2705	2705	2705	2705	0
702	20241226	090300	5288250	2705	2705	2705	2705	0
703	20241226	090200	5288250	2705	2705	2705	2705	0
704	20241226	090100	5288250	2705	2705	2705	2705	17
705	20241226	090000	5242265	2760	2700	2760	2700	1939